Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.66	25.78	25.56	25.63	2,237,492	-0.03(-0.12%)
Nov 29, 2004	25.95	26.00	25.33	25.66	978,440	-0.29(-1.12%)
Nov 26, 2004	25.86	25.95	25.74	25.95	285,475	+0.09(+0.34%)
Nov 24, 2004	25.61	26.07	25.60	25.86	933,488	+0.21(+0.81%)
Nov 23, 2004	25.73	25.91	25.43	25.65	1,544,332	-0.05(-0.21%)
Nov 22, 2004	25.01	25.70	24.94	25.70	2,040,947	+0.50(+1.98%)
Nov 19, 2004	25.54	25.54	25.01	25.20	1,378,340	-0.33(-1.30%)
Nov 18, 2004	25.52	25.65	25.29	25.54	1,257,300	+0.07(+0.26%)
Nov 17, 2004	25.18	25.68	25.17	25.47	1,413,173	+0.46(+1.85%)
Nov 16, 2004	25.32	25.40	24.95	25.01	1,299,138	-0.37(-1.46%)
Nov 15, 2004	25.24	25.42	25.10	25.38	1,409,670	+0.14(+0.54%)
Nov 12, 2004	25.51	25.53	24.94	25.24	2,204,994	-0.20(-0.77%)
Nov 11, 2004	25.48	25.59	25.29	25.44	1,456,958	+0.11(+0.45%)
Nov 10, 2004	25.52	25.52	25.06	25.32	1,526,624	-0.20(-0.77%)
Nov 09, 2004	25.65	25.77	25.34	25.52	1,946,178	-0.13(-0.52%)
Nov 08, 2004	25.54	25.76	25.49	25.65	878,611	+0.04(+0.15%)
Nov 05, 2004	25.58	25.85	25.46	25.62	1,819,105	+0.06(+0.24%)
Nov 04, 2004	24.73	25.59	24.56	25.55	3,123,304	+0.63(+2.54%)
Nov 03, 2004	25.01	25.09	24.54	24.92	2,156,344	+0.16(+0.64%)
Nov 02, 2004	24.94	25.18	24.59	24.76	2,821,092	-0.10(-0.39%)
Nov 01, 2004	24.39	24.90	24.29	24.86	3,966,693	+0.66(+2.73%)
Oct 29, 2004	23.71	24.26	23.69	24.20	2,261,233	+0.49(+2.08%)
Oct 28, 2004	23.90	23.90	23.43	23.70	2,617,348	-0.20(-0.82%)
Oct 27, 2004	23.59	23.93	23.41	23.90	2,360,673	+0.35(+1.47%)
Oct 26, 2004	23.47	23.57	23.21	23.55	1,784,661	+0.12(+0.51%)
Oct 25, 2004	23.17	23.49	22.97	23.43	1,131,200	+0.21(+0.89%)
Oct 22, 2004	23.59	23.71	23.21	23.23	1,548,614	-0.30(-1.27%)
Oct 21, 2004	23.30	23.63	23.07	23.53	2,614,624	-0.02(-0.07%)
Oct 20, 2004	23.74	23.76	23.33	23.54	2,806,108	+0.07(+0.28%)
Oct 19, 2004	23.47	24.15	23.26	23.48	9,006,013	+1.75(+8.07%)
Oct 18, 2004	21.36	21.74	21.14	21.72	3,358,379	+0.37(+1.73%)
Oct 15, 2004	21.24	21.39	21.16	21.35	1,727,255	+0.24(+1.15%)
Oct 14, 2004	21.07	21.20	20.73	21.11	3,446,142	-0.10(-0.48%)
Oct 13, 2004	21.49	21.69	21.01	21.21	2,588,158	-0.13(-0.63%)
Oct 12, 2004	21.22	21.44	21.06	21.35	2,141,749	+0.09(+0.42%)
Oct 11, 2004	21.29	21.38	21.05	21.26	1,938,394	+0.05(+0.24%)
Oct 08, 2004	21.21	21.50	21.12	21.21	2,196,042	-0.03(-0.16%)
Oct 07, 2004	21.55	21.89	21.15	21.24	4,819,034	-0.27(-1.24%)
Oct 06, 2004	20.80	21.51	20.60	21.51	2,733,329	+0.61(+2.93%)
Oct 05, 2004	20.94	21.05	20.83	20.89	1,957,465	-0.04(-0.21%)
Oct 04, 2004	20.56	20.97	20.54	20.94	2,049,704	+0.52(+2.57%)
Oct 01, 2004	20.21	20.41	20.09	20.41	1,127,697	+0.25(+1.24%)
Sep 30, 2004	20.03	20.21	19.90	20.16	1,309,063	+0.12(+0.62%)
Sep 29, 2004	19.48	20.05	19.39	20.04	1,941,702	+0.52(+2.67%)
Sep 28, 2004	19.48	19.62	19.29	19.52	3,728,699	+0.03(+0.14%)
Sep 27, 2004	19.69	19.69	19.40	19.49	1,586,560	-0.26(-1.32%)
Sep 24, 2004	19.53	19.84	19.50	19.75	632,833	+0.20(+1.03%)
Sep 23, 2004	19.68	19.73	19.53	19.55	738,500	-0.15(-0.75%)
Sep 22, 2004	19.80	19.80	19.61	19.70	969,294	-0.27(-1.36%)
Sep 21, 2004	19.91	19.99	19.81	19.97	916,947	+0.05(+0.28%)
Sep 20, 2004	19.87	20.11	19.84	19.91	557,329	-0.10(-0.50%)
Sep 17, 2004	20.21	20.28	19.96	20.01	1,249,127	-0.16(-0.80%)
Sep 16, 2004	19.90	20.22	19.90	20.17	1,149,103	+0.27(+1.36%)
Sep 15, 2004	19.82	20.00	19.59	19.90	1,253,019	+0.03(+0.14%)
Sep 14, 2004	19.99	20.08	19.83	19.88	711,257	-0.12(-0.58%)
Sep 13, 2004	19.75	20.01	19.75	19.99	1,168,368	+0.26(+1.34%)
Sep 10, 2004	19.68	19.73	19.54	19.73	549,156	-0.01(-0.03%)
Sep 09, 2004	19.87	19.92	19.62	19.74	1,818,716	+0.07(+0.35%)
Sep 08, 2004	19.80	19.80	19.56	19.67	1,313,344	-0.09(-0.47%)
Sep 07, 2004	19.32	19.87	19.32	19.76	2,834,130	+0.78(+4.12%)
Sep 03, 2004	19.03	19.13	18.85	18.98	821,399	-0.05(-0.25%)
Sep 02, 2004	18.69	19.05	18.65	19.03	696,273	+0.37(+2.00%)
Sep 01, 2004	18.57	18.76	18.50	18.65	765,939	+0.03(+0.15%)
Aug 31, 2004	18.64	18.64	18.41	18.63	750,176	+0.11(+0.57%)
Aug 30, 2004	18.81	18.87	18.50	18.52	686,543	-0.34(-1.82%)
Aug 27, 2004	18.78	18.91	18.72	18.86	677,202	+0.07(+0.37%)
Aug 26, 2004	18.60	18.83	18.60	18.79	874,914	+0.09(+0.48%)
Aug 25, 2004	18.72	18.77	18.45	18.71	1,303,420	-0.01(-0.06%)
Aug 24, 2004	18.70	18.84	18.65	18.72	771,388	+0.08(+0.44%)
Aug 23, 2004	18.71	18.81	18.60	18.63	583,795	-0.07(-0.38%)
Aug 20, 2004	18.29	18.71	18.29	18.71	1,428,546	+0.33(+1.81%)
Aug 19, 2004	18.90	18.95	18.34	18.37	2,374,295	-0.53(-2.81%)
Aug 18, 2004	18.71	18.91	18.42	18.90	721,376	+0.00(+0.02%)
Aug 17, 2004	18.98	19.23	18.87	18.90	1,452,093	+0.02(+0.13%)
Aug 16, 2004	18.37	18.95	18.37	18.88	1,604,658	+0.51(+2.76%)
Aug 13, 2004	18.47	18.53	18.26	18.37	1,565,933	-0.10(-0.52%)
Aug 12, 2004	18.63	18.67	18.44	18.47	1,704,292	-0.17(-0.90%)
Aug 11, 2004	18.74	18.74	18.36	18.63	999,651	-0.11(-0.59%)
Aug 10, 2004	18.38	18.79	18.38	18.74	1,411,616	+0.39(+2.11%)
Aug 09, 2004	18.61	18.61	18.20	18.36	2,177,945	+0.00(+0.02%)
Aug 06, 2004	18.94	18.94	18.32	18.35	3,057,140	-0.75(-3.91%)
Aug 05, 2004	19.82	19.82	19.08	19.10	2,632,916	-0.74(-3.75%)
Aug 04, 2004	19.68	19.92	19.61	19.84	1,067,372	+0.16(+0.82%)
Aug 03, 2004	19.90	19.90	19.68	19.68	800,577	-0.22(-1.08%)
Aug 02, 2004	19.60	19.93	19.51	19.90	1,446,644	+0.24(+1.22%)
Jul 30, 2004	19.68	19.75	19.47	19.66	1,954,157	-0.11(-0.57%)
Jul 29, 2004	19.90	20.01	19.62	19.77	1,741,850	+0.02(+0.12%)
Jul 28, 2004	19.50	19.90	19.46	19.75	2,124,236	+0.25(+1.28%)
Jul 27, 2004	19.27	19.57	19.21	19.50	1,399,357	+0.27(+1.41%)
Jul 26, 2004	19.15	19.31	19.14	19.23	1,609,912	+0.08(+0.39%)
Jul 23, 2004	19.06	19.16	18.91	19.15	1,813,851	-0.10(-0.50%)
Jul 22, 2004	19.41	19.41	19.02	19.25	1,757,612	-0.23(-1.18%)
Jul 21, 2004	19.87	20.01	19.47	19.48	1,743,017	-0.23(-1.18%)
Jul 20, 2004	19.73	19.85	19.61	19.71	1,128,086	-0.02(-0.09%)
Jul 19, 2004	19.63	19.78	19.51	19.73	1,297,582	+0.09(+0.47%)
Jul 16, 2004	19.82	19.82	19.60	19.63	1,097,534	+0.03(+0.16%)
Jul 15, 2004	19.75	19.80	19.51	19.60	1,186,466	-0.02(-0.12%)
Jul 14, 2004	19.63	19.86	19.47	19.63	1,276,176	-0.00(-0.02%)
Jul 13, 2004	19.58	19.70	19.56	19.63	1,375,421	+0.14(+0.70%)
Jul 12, 2004	19.58	19.58	19.31	19.49	951,975	-0.08(-0.40%)
Jul 09, 2004	19.53	19.63	19.49	19.57	1,659,535	+0.24(+1.22%)
Jul 08, 2004	19.63	19.65	19.32	19.34	1,334,944	-0.25(-1.28%)
Jul 07, 2004	19.54	19.69	19.35	19.59	2,076,170	+0.05(+0.25%)
Jul 06, 2004	19.39	19.60	19.31	19.54	1,597,458	+0.15(+0.80%)
Jul 02, 2004	19.91	19.91	19.29	19.38	2,213,556	-0.53(-2.65%)
Jul 01, 2004	20.30	20.36	19.77	19.91	1,361,410	-0.46(-2.25%)
Jun 30, 2004	20.09	20.39	19.95	20.37	1,205,731	+0.33(+1.64%)
Jun 29, 2004	19.93	20.11	19.85	20.04	1,260,413	+0.16(+0.81%)
Jun 28, 2004	20.35	20.37	19.85	19.88	1,612,831	-0.20(-0.97%)
Jun 25, 2004	19.75	20.08	19.73	20.08	1,516,894	+0.30(+1.51%)
Jun 24, 2004	19.78	19.91	19.73	19.78	1,138,789	+0.00(+0.02%)
Jun 23, 2004	19.57	19.80	19.50	19.77	1,365,496	+0.21(+1.07%)
Jun 22, 2004	19.60	19.63	19.39	19.57	2,152,842	-0.01(-0.05%)
Jun 21, 2004	19.74	19.76	19.55	19.58	714,370	-0.16(-0.80%)
Jun 18, 2004	19.51	19.83	19.46	19.73	1,065,426	+0.22(+1.14%)
Jun 17, 2004	19.44	19.55	19.27	19.51	1,654,475	+0.07(+0.33%)
Jun 16, 2004	19.61	19.61	19.15	19.45	2,682,733	-0.16(-0.82%)
Jun 15, 2004	19.99	19.99	19.52	19.61	1,626,647	-0.01(-0.04%)
Jun 14, 2004	19.66	19.73	19.53	19.61	1,090,334	-0.14(-0.73%)
Jun 10, 2004	19.84	19.84	19.65	19.76	985,640	-0.06(-0.29%)
Jun 09, 2004	20.21	20.23	19.81	19.82	1,097,534	-0.32(-1.58%)
Jun 08, 2004	19.94	20.13	19.82	20.13	1,076,323	+0.24(+1.19%)
Jun 07, 2004	19.61	19.91	19.61	19.90	944,775	+0.34(+1.73%)
Jun 04, 2004	19.66	19.69	19.49	19.56	1,118,162	+0.21(+1.10%)
Jun 03, 2004	19.61	19.61	19.30	19.35	1,238,813	-0.28(-1.43%)
Jun 02, 2004	19.39	19.72	19.36	19.63	1,940,340	+0.36(+1.88%)
Jun 01, 2004	19.03	19.27	18.97	19.26	1,436,719	+0.23(+1.21%)
May 28, 2004	19.10	19.12	18.88	19.03	861,876	-0.09(-0.47%)
May 27, 2004	18.98	19.18	18.96	19.12	1,605,631	+0.25(+1.34%)
May 26, 2004	18.93	18.99	18.79	18.87	1,027,090	-0.14(-0.76%)
May 25, 2004	18.48	19.03	18.38	19.01	936,991	+0.40(+2.17%)
May 24, 2004	18.68	18.97	18.42	18.61	1,245,235	+0.07(+0.35%)
May 21, 2004	18.43	18.59	18.31	18.54	1,750,217	+0.35(+1.90%)
May 20, 2004	18.27	18.29	18.02	18.20	1,227,526	-0.15(-0.82%)
May 19, 2004	18.67	19.02	18.35	18.35	2,508,567	+0.14(+0.77%)
May 18, 2004	18.01	18.31	17.99	18.21	2,268,433	+0.04(+0.23%)
May 17, 2004	18.47	18.48	18.12	18.17	1,378,729	-0.55(-2.95%)
May 14, 2004	18.89	18.95	18.56	18.72	1,251,851	-0.11(-0.58%)
May 13, 2004	18.60	19.00	18.44	18.83	3,217,684	+0.18(+0.99%)
May 12, 2004	18.38	18.67	18.09	18.64	3,530,209	+0.33(+1.81%)
May 11, 2004	18.17	18.32	18.17	18.31	1,487,510	+0.30(+1.65%)
May 10, 2004	18.47	18.51	17.72	18.01	3,615,248	-0.55(-2.95%)
May 07, 2004	18.84	19.04	18.56	18.56	2,065,078	-0.42(-2.20%)
May 06, 2004	18.79	19.06	18.70	18.98	2,455,247	+0.04(+0.22%)
May 05, 2004	18.88	19.06	18.80	18.94	2,150,896	+0.13(+0.71%)
May 04, 2004	19.10	19.20	18.76	18.80	1,900,253	-0.26(-1.35%)
May 03, 2004	18.94	19.12	18.93	19.06	1,426,795	+0.12(+0.63%)
Apr 30, 2004	19.13	19.29	18.94	18.94	1,651,751	+0.02(+0.13%)
Apr 29, 2004	19.31	19.33	18.83	18.92	2,112,170	-0.33(-1.71%)
Apr 28, 2004	19.77	19.77	19.25	19.25	2,249,752	-0.52(-2.65%)
Apr 27, 2004	19.78	20.01	19.75	19.77	1,354,015	+0.13(+0.66%)
Apr 26, 2004	19.82	19.96	19.62	19.64	1,802,564	-0.17(-0.86%)
Apr 23, 2004	19.80	20.16	19.63	19.81	2,708,031	-0.52(-2.56%)
Apr 22, 2004	19.80	20.47	19.72	20.33	2,146,420	+0.54(+2.72%)
Apr 21, 2004	19.80	19.87	19.61	19.79	2,076,170	-0.03(-0.14%)
Apr 20, 2004	19.96	20.25	19.82	19.82	2,418,468	-0.02(-0.12%)
Apr 19, 2004	20.04	20.04	19.73	19.85	3,628,870	-0.27(-1.35%)
Apr 16, 2004	20.18	20.29	20.09	20.12	1,616,139	+0.07(+0.36%)
Apr 15, 2004	20.35	20.52	19.98	20.04	2,785,481	-0.12(-0.58%)
Apr 14, 2004	19.82	20.34	19.72	20.16	4,145,918	+0.75(+3.85%)
Apr 13, 2004	19.77	19.81	19.36	19.41	1,657,394	-0.33(-1.68%)
Apr 12, 2004	19.78	19.91	19.71	19.75	1,649,610	+0.00(+0.00%)
Apr 08, 2004	19.99	20.08	19.68	19.75	1,591,231	-0.14(-0.72%)
Apr 07, 2004	20.32	20.32	19.89	19.89	2,107,500	-0.48(-2.34%)
Apr 06, 2004	20.18	20.54	20.12	20.37	2,150,506	+0.13(+0.66%)
Apr 05, 2004	19.94	20.25	19.82	20.23	1,041,101	+0.27(+1.37%)
Apr 02, 2004	19.68	20.09	19.68	19.96	1,363,940	+0.36(+1.85%)
Apr 01, 2004	19.42	19.76	19.36	19.60	1,297,776	+0.24(+1.24%)
Mar 31, 2004	19.37	19.44	19.15	19.36	987,003	-0.02(-0.09%)
Mar 30, 2004	19.24	19.40	19.12	19.37	1,082,550	+0.14(+0.71%)
Mar 29, 2004	19.05	19.33	19.05	19.24	1,958,049	+0.27(+1.45%)
Mar 26, 2004	19.18	19.18	18.90	18.96	2,184,756	-0.22(-1.13%)
Mar 25, 2004	18.98	19.24	18.80	19.18	934,266	+0.34(+1.78%)
Mar 24, 2004	18.84	18.99	18.77	18.84	1,316,847	-0.07(-0.36%)
Mar 23, 2004	19.18	19.18	18.80	18.91	960,926	-0.05(-0.25%)
Mar 22, 2004	19.15	19.26	18.75	18.96	1,772,985	-0.48(-2.48%)
Mar 19, 2004	19.42	19.56	19.36	19.44	1,779,602	-0.08(-0.42%)
Mar 18, 2004	19.53	19.58	19.33	19.52	1,238,229	-0.05(-0.28%)
Mar 17, 2004	19.25	19.71	19.20	19.58	1,509,694	+0.32(+1.64%)
Mar 16, 2004	19.35	19.39	19.04	19.26	1,283,960	+0.16(+0.86%)
Mar 15, 2004	19.15	19.37	18.94	19.10	1,378,729	-0.12(-0.61%)
Mar 12, 2004	18.67	19.37	18.65	19.22	1,281,041	+0.51(+2.75%)
Mar 11, 2004	18.85	19.12	18.67	18.70	2,170,161	-0.30(-1.57%)
Mar 10, 2004	19.75	19.75	18.98	19.00	1,999,693	-0.60(-3.04%)
Mar 09, 2004	19.96	20.13	19.59	19.60	1,202,034	-0.35(-1.77%)
Mar 08, 2004	20.24	20.31	19.93	19.95	1,664,789	-0.11(-0.55%)
Mar 05, 2004	19.68	20.12	19.68	20.06	2,018,763	+0.17(+0.86%)
Mar 04, 2004	19.80	20.05	19.77	19.89	1,726,476	+0.26(+1.34%)
Mar 03, 2004	19.55	19.71	19.42	19.62	1,948,902	+0.07(+0.37%)
Mar 02, 2004	19.47	19.58	19.36	19.55	1,394,492	+0.09(+0.44%)
Mar 01, 2004	19.45	19.53	19.30	19.47	2,382,468	+0.22(+1.16%)
Feb 27, 2004	19.62	19.62	19.24	19.24	3,125,250	-0.32(-1.61%)
Feb 26, 2004	19.39	19.65	19.36	19.56	850,005	-0.02(-0.12%)
Feb 25, 2004	19.34	19.68	19.27	19.58	1,672,767	+0.42(+2.22%)
Feb 24, 2004	19.12	19.36	19.02	19.16	835,994	-0.04(-0.23%)
Feb 23, 2004	19.51	19.52	19.14	19.20	741,030	-0.24(-1.25%)
Feb 20, 2004	19.87	19.88	19.43	19.45	2,055,348	-0.42(-2.14%)
Feb 19, 2004	20.01	20.10	19.82	19.87	1,066,593	+0.03(+0.14%)
Feb 18, 2004	20.01	20.04	19.82	19.84	1,234,726	-0.21(-1.03%)
Feb 17, 2004	20.01	20.11	19.93	20.05	866,935	+0.28(+1.42%)
Feb 13, 2004	19.94	19.97	19.66	19.77	1,167,590	-0.01(-0.05%)
Feb 12, 2004	19.71	19.84	19.60	19.78	1,241,926	+0.11(+0.58%)
Feb 11, 2004	19.34	19.69	19.28	19.66	2,169,188	+0.41(+2.12%)
Feb 10, 2004	19.36	19.43	19.12	19.26	1,354,599	-0.08(-0.41%)
Feb 09, 2004	19.60	19.66	19.30	19.34	1,226,164	-0.06(-0.30%)
Feb 06, 2004	18.91	19.58	18.88	19.39	1,967,973	+0.53(+2.83%)
Feb 05, 2004	18.71	18.97	18.67	18.86	2,228,151	+0.34(+1.85%)
Feb 04, 2004	18.35	18.60	18.33	18.52	1,787,386	+0.04(+0.20%)
Feb 03, 2004	18.69	18.69	18.40	18.48	2,189,231	-0.24(-1.30%)
Feb 02, 2004	18.77	19.00	18.64	18.72	1,418,816	-0.12(-0.62%)
Jan 30, 2004	18.82	18.92	18.66	18.84	1,916,404	+0.02(+0.11%)
Jan 29, 2004	19.22	19.25	18.43	18.82	2,366,511	-0.35(-1.82%)
Jan 28, 2004	19.61	19.76	19.13	19.17	1,827,473	-0.26(-1.32%)
Jan 27, 2004	19.96	19.99	19.42	19.42	2,187,869	-0.71(-3.51%)
Jan 26, 2004	19.75	20.14	19.60	20.13	1,275,008	+0.38(+1.91%)
Jan 23, 2004	20.02	20.10	19.67	19.75	1,045,577	-0.21(-1.06%)
Jan 22, 2004	20.04	20.18	19.96	19.97	1,124,194	-0.11(-0.55%)
Jan 21, 2004	19.79	20.21	19.46	20.08	2,596,331	+0.28(+1.44%)
Jan 20, 2004	20.79	20.89	19.74	19.79	3,498,879	-1.00(-4.81%)
Jan 16, 2004	20.57	20.83	20.49	20.79	1,289,408	+0.23(+1.12%)
Jan 15, 2004	20.57	20.78	20.52	20.56	1,326,966	+0.05(+0.23%)
Jan 14, 2004	20.15	20.56	20.15	20.51	1,087,805	+0.45(+2.22%)
Jan 13, 2004	20.25	20.47	19.97	20.07	1,488,872	-0.17(-0.86%)
Jan 12, 2004	20.49	20.61	20.20	20.24	1,824,165	-0.16(-0.81%)
Jan 09, 2004	20.79	20.87	20.35	20.41	1,056,863	-0.46(-2.22%)
Jan 08, 2004	20.81	20.90	20.68	20.87	1,382,621	+0.07(+0.31%)
Jan 07, 2004	20.47	20.88	20.46	20.81	1,728,812	+0.22(+1.05%)
Jan 06, 2004	20.80	20.83	20.53	20.59	1,617,891	-0.21(-1.02%)
Jan 05, 2004	20.49	20.84	20.45	20.80	1,465,131	+0.38(+1.86%)
Jan 02, 2004	20.38	20.58	20.35	20.42	1,040,906	+0.04(+0.18%)
Dec 31, 2003	20.37	20.49	20.28	20.38	643,926	+0.05(+0.25%)
Dec 30, 2003	20.32	20.36	20.23	20.33	757,960	+0.02(+0.08%)
Dec 29, 2003	20.10	20.33	19.97	20.32	965,013	+0.22(+1.07%)
Dec 26, 2003	20.07	20.13	20.04	20.10	205,690	+0.03(+0.15%)
Dec 24, 2003	20.13	20.13	20.03	20.07	221,258	-0.10(-0.48%)
Dec 23, 2003	20.30	20.23	20.03	20.16	1,221,883	-0.13(-0.66%)
Dec 22, 2003	20.29	20.37	20.12	20.30	957,034	+0.13(+0.66%)
Dec 19, 2003	20.16	20.35	19.99	20.16	1,317,236	+0.06(+0.29%)
Dec 18, 2003	19.78	20.11	19.68	20.11	1,399,162	+0.33(+1.65%)
Dec 17, 2003	19.86	19.86	19.60	19.78	1,284,543	-0.08(-0.38%)
Dec 16, 2003	19.82	19.93	19.69	19.86	1,010,354	+0.02(+0.09%)
Dec 15, 2003	20.16	20.20	19.84	19.84	1,233,559	-0.00(-0.02%)
Dec 12, 2003	19.85	19.94	19.72	19.84	915,390	-0.03(-0.17%)
Dec 11, 2003	19.42	19.91	19.42	19.88	1,071,264	+0.50(+2.60%)
Dec 10, 2003	19.84	19.85	19.29	19.37	1,794,975	-0.40(-2.03%)
Dec 09, 2003	19.76	19.97	19.75	19.77	1,867,560	+0.10(+0.51%)
Dec 08, 2003	19.65	19.74	19.48	19.67	1,394,492	+0.02(+0.09%)
Dec 05, 2003	19.63	19.97	19.60	19.66	2,489,302	+0.10(+0.49%)
Dec 04, 2003	19.15	19.62	19.13	19.56	4,366,593	+0.72(+3.84%)
Dec 03, 2003	19.00	19.04	18.83	18.84	1,308,284	-0.08(-0.42%)
Dec 02, 2003	19.18	19.18	18.92	18.92	1,953,962	-0.34(-1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.